Vaxtex Cotfab Limited (NSE:VCL)
India · Delayed Price · Currency is INR 1.280
-0.050 (-3.76%)
Jul 7, 2026, 3:30 PM IST
Vaxtex Cotfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | 0.76% | 321,176 |
| Jul 3, 2026 | 1.27 | 1.36 | 1.23 | 1.32 | 1.32 | 3.94% | 403,272 |
| Jul 2, 2026 | 1.33 | 1.34 | 1.22 | 1.27 | 1.27 | -1.55% | 307,759 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -5.84% | 514,983 |
| Jun 30, 2026 | 1.38 | 1.45 | 1.34 | 1.37 | 1.37 | 1.48% | 629,775 |
| Jun 29, 2026 | 1.41 | 1.45 | 1.32 | 1.35 | 1.35 | 2.27% | 811,936 |
| Jun 25, 2026 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 10.00% | 624,222 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 219,867 |
| Jun 23, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 298,576 |
| Jun 22, 2026 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 407,302 |
| Jun 19, 2026 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 254,486 |
| Jun 18, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 174,129 |
| Jun 17, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 172,143 |
| Jun 16, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 140,670 |
| Jun 15, 2026 | 1.34 | 1.39 | 1.28 | 1.31 | 1.31 | -2.24% | 371,784 |
| Jun 12, 2026 | 1.35 | 1.42 | 1.32 | 1.34 | 1.34 | - | 571,513 |
| Jun 11, 2026 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -4.29% | 462,466 |
| Jun 10, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 93,576 |
| Jun 9, 2026 | 1.44 | 1.44 | 1.36 | 1.41 | 1.41 | -2.08% | 267,164 |
| Jun 8, 2026 | 1.47 | 1.48 | 1.39 | 1.44 | 1.44 | - | 273,434 |
| Jun 5, 2026 | 1.39 | 1.45 | 1.36 | 1.44 | 1.44 | 5.11% | 512,359 |
| Jun 4, 2026 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 246,667 |
| Jun 3, 2026 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | - | 142,484 |
| Jun 2, 2026 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | 0.72% | 181,249 |
| Jun 1, 2026 | 1.39 | 1.44 | 1.38 | 1.38 | 1.38 | -0.72% | 222,182 |
| May 29, 2026 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 298,150 |
| May 27, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 131,509 |
| May 26, 2026 | 1.46 | 1.47 | 1.38 | 1.43 | 1.43 | 0.70% | 475,445 |
| May 25, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 3.65% | 260,620 |
| May 22, 2026 | 1.41 | 1.46 | 1.37 | 1.37 | 1.37 | -4.86% | 611,952 |
| May 21, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 147,427 |
| May 20, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | - | 203,852 |
| May 19, 2026 | 1.43 | 1.50 | 1.41 | 1.43 | 1.43 | - | 697,707 |
| May 18, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -4.03% | 496,490 |
| May 15, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 64,752 |
| May 14, 2026 | 1.54 | 1.55 | 1.46 | 1.48 | 1.48 | -1.33% | 231,577 |
| May 13, 2026 | 1.46 | 1.51 | 1.41 | 1.50 | 1.50 | 3.45% | 391,181 |
| May 12, 2026 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 208,659 |
| May 11, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 195,979 |
| May 8, 2026 | 1.56 | 1.56 | 1.44 | 1.49 | 1.49 | -1.32% | 308,958 |
| May 7, 2026 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -0.66% | 220,390 |
| May 6, 2026 | 1.54 | 1.56 | 1.43 | 1.52 | 1.52 | 2.01% | 809,395 |
| May 5, 2026 | 1.42 | 1.50 | 1.38 | 1.49 | 1.49 | 2.76% | 529,220 |
| May 4, 2026 | 1.55 | 1.56 | 1.45 | 1.45 | 1.45 | -4.61% | 604,829 |
| Apr 30, 2026 | 1.62 | 1.62 | 1.50 | 1.52 | 1.52 | -1.94% | 945,269 |
| Apr 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 265,853 |
| Apr 28, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 4.96% | 510,490 |
| Apr 27, 2026 | 1.37 | 1.49 | 1.37 | 1.41 | 1.41 | -2.08% | 1,431,967 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 201,023 |
| Apr 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 169,601 |